Options Chain for IDEAYA BIOSCIENCES INC COM (IDYA) - $35.68 as of 12/26/2025 3:06:01 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 30.60 | 35.00 | 32.80 | % | 13.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 5.00 | 28.10 | 32.50 | 30.30 | % | 6.06 | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 7.50 | 25.60 | 30.00 | 27.80 | % | 3.71 | 0 | 0 | 7.30 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 10.00 | 23.10 | 27.50 | 25.30 | % | 2.53 | 0 | 0 | 5.90 | 1.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 12.50 | 20.60 | 25.00 | 22.80 | 16.60 | 0.00 | 0.00% | 1.82 | 0 | 2 | 4.91 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 12/26/2025 4:00:03 PM EST |
| 15.00 | 18.10 | 23.00 | 20.55 | 9.83 | 0.00 | 0.00% | 1.37 | 0 | 6 | 4.16 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 12/26/2025 4:00:03 PM EST |
| 17.50 | 15.60 | 20.50 | 18.05 | 9.40 | 0.00 | 0.00% | 1.03 | 0 | 1 | 3.86 | 1.00 | 0.00 | -0.01 | 8/4/2025 | 12/26/2025 4:00:03 PM EST |
| 20.00 | 13.30 | 18.00 | 15.65 | 14.00 | 0.00 | 0.00% | 0.78 | 0 | 25 | 3.30 | 0.99 | 0.00 | -0.01 | 12/19/2025 | 12/26/2025 4:00:03 PM EST |
| 22.50 | 11.30 | 15.50 | 13.40 | 12.00 | 0.00 | 0.00% | 0.60 | 0 | 296 | 2.81 | 0.97 | 0.01 | -0.02 | 10/28/2025 | 12/26/2025 4:00:03 PM EST |
| 25.00 | 9.10 | 13.50 | 11.30 | 11.20 | -0.05 | -0.45% | 0.45 | 8 | 4,897 | 2.59 | 0.92 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 30.00 | 4.90 | 9.50 | 7.20 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 82 | 2.13 | 0.77 | 0.03 | -0.07 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
| 35.00 | 2.45 | 7.00 | 4.73 | 4.00 | 0.00 | 0.00% | 0.14 | 0 | 96 | 1.40 | 0.56 | 0.04 | -0.09 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 40.00 | 0.75 | 2.90 | 1.83 | 2.00 | -0.10 | -4.77% | 0.05 | 2 | 342 | 1.04 | 0.35 | 0.04 | -0.08 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.05 | 0 | 331 | 2.37 | 0.20 | 0.03 | -0.06 | 12/23/2025 | 12/26/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 1.10 | 0.55 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.41 | 0.11 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 4.90 | 2.45 | % | 0.98 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 5.00 | 0.00 | 4.90 | 2.45 | % | 0.49 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 4.90 | 2.45 | % | 0.33 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 10.00 | 0.00 | 4.90 | 2.45 | % | 0.25 | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 4:00:03 PM EST | |||
| 12.50 | 0.00 | 4.90 | 2.45 | 0.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 7.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 12/26/2025 4:00:03 PM EST |
| 15.00 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/26/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 4.90 | 2.45 | 0.25 | 0.00 | 0.00% | 0.14 | 0 | 4 | 5.13 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 12/26/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.70 | -0.01 | 0.00 | -0.01 | 11/28/2025 | 12/26/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 4.40 | 2.20 | 0.30 | 0.00 | 0.00% | 0.10 | 0 | 12 | 3.59 | -0.03 | 0.01 | -0.02 | 12/24/2025 | 12/26/2025 4:00:03 PM EST |
| 25.00 | 0.45 | 0.95 | 0.70 | 0.77 | +0.02 | +2.67% | 0.03 | 42 | 197 | 1.33 | -0.08 | 0.02 | -0.04 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 30.00 | 1.00 | 2.50 | 1.75 | 1.85 | -0.02 | -1.07% | 0.06 | 16 | 264 | 1.21 | -0.23 | 0.03 | -0.07 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 35.00 | 1.50 | 4.00 | 2.75 | 3.74 | +0.19 | +5.36% | 0.08 | 2 | 100 | 0.84 | -0.44 | 0.04 | -0.09 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 40.00 | 5.00 | 8.40 | 6.70 | 5.99 | -0.11 | -1.81% | 0.17 | 1 | 4 | 1.00 | -0.65 | 0.04 | -0.08 | 12/26/2025 | 12/26/2025 4:00:03 PM EST |
| 45.00 | 8.50 | 13.00 | 10.75 | % | 0.24 | 0 | 0 | 1.88 | -0.80 | 0.03 | -0.06 | 12/26/2025 4:00:03 PM EST | |||
| 50.00 | 13.00 | 17.40 | 15.20 | % | 0.30 | 0 | 0 | 2.00 | -0.89 | 0.02 | -0.04 | 12/26/2025 4:00:03 PM EST |